Fujian Longking Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.610	11.620	11.370	11.380	11.380	3,409,100
2024-07-22	11.670	11.680	11.550	11.590	11.590	2,341,450
2024-07-19	11.840	11.880	11.620	11.660	11.660	3,798,855
2024-07-18	11.610	11.900	11.500	11.860	11.860	3,912,200
2024-07-17	11.790	11.790	11.650	11.670	11.670	2,677,000
2024-07-16	11.620	11.850	11.430	11.790	11.790	6,577,401
2024-07-15	11.630	11.870	11.590	11.620	11.620	3,126,350
2024-07-12	11.930	12.020	11.700	11.770	11.770	4,974,405
2024-07-11	11.340	11.940	11.180	11.930	11.930	8,693,660
2024-07-10	11.320	11.370	11.210	11.220	11.220	2,283,600
2024-07-09	11.280	11.420	11.110	11.340	11.340	5,049,300
2024-07-08	11.310	11.390	11.200	11.300	11.300	3,472,600
2024-07-05	11.300	11.300	11.300	11.300	11.300	0
2024-07-04	11.480	11.590	11.280	11.300	11.300	4,987,200
2024-07-03	11.660	11.700	11.470	11.500	11.500	2,690,105
2024-07-02	11.870	11.910	11.660	11.670	11.670	2,832,400
2024-07-01	11.470	11.870	11.460	11.850	11.850	4,267,073
2024-06-28	11.530	11.820	11.400	11.610	11.610	5,000,523
2024-06-27	11.970	11.970	11.560	11.610	11.610	3,656,600
2024-06-26	11.800	11.970	11.640	11.960	11.960	3,900,196
2024-06-25	11.830	11.900	11.720	11.810	11.810	3,944,246
2024-06-24	11.850	11.930	11.640	11.710	11.710	4,012,200
2024-06-21	11.850	11.950	11.760	11.800	11.800	3,610,822
2024-06-20	11.870	11.930	11.800	11.850	11.850	3,777,200
2024-06-19	12.000	12.100	11.800	11.850	11.850	4,474,950
2024-06-18	11.450	12.060	11.420	11.940	11.940	6,537,700
2024-06-17	11.180	11.730	11.080	11.540	11.540	6,833,150
2024-06-14	11.270	11.290	11.100	11.240	11.240	3,091,205
2024-06-13	11.450	11.480	11.280	11.300	11.300	2,618,050
2024-06-12	11.330	11.500	11.270	11.460	11.460	3,041,005
2024-06-11	11.490	11.520	11.300	11.340	11.340	3,275,625
2024-06-07	11.230	11.510	11.220	11.480	11.480	3,763,700
2024-06-06	11.510	11.590	11.200	11.380	11.380	5,619,616
2024-06-05	11.700	11.710	11.500	11.500	11.500	3,756,931
2024-06-04	11.800	11.800	11.410	11.700	11.700	6,316,875
2024-06-03	12.080	12.170	11.650	11.710	11.710	10,171,850
2024-05-31	12.160	12.260	12.050	12.190	12.190	4,100,050
2024-05-30	11.920	12.460	11.920	12.150	12.150	9,104,950
2024-05-29	12.010	12.100	11.940	12.020	12.020	4,567,600
2024-05-28	12.220	12.220	12.000	12.040	12.040	3,740,200
2024-05-27	12.250	12.280	12.010	12.180	12.180	4,877,500
2024-05-24	12.020	12.300	11.980	12.150	12.150	5,288,650
2024-05-23	12.080	12.190	11.910	12.010	12.010	6,288,568
2024-05-22	12.200	12.320	11.950	12.040	12.040	10,521,855
2024-05-21	12.490	12.540	12.150	12.280	12.280	7,827,331
2024-05-20	12.780	12.810	12.460	12.500	12.500	9,026,000
2024-05-17	12.620	12.820	12.350	12.810	12.810	9,292,695
2024-05-16	12.680	12.750	12.520	12.630	12.630	4,942,600
2024-05-15	12.980	12.980	12.510	12.680	12.680	11,352,554
2024-05-14	13.150	13.300	12.950	12.980	12.980	4,975,723
2024-05-13	13.250	13.350	13.050	13.160	13.160	4,098,852
2024-05-10	13.450	13.490	13.110	13.240	13.240	5,052,700
2024-05-09	13.200	13.550	13.070	13.450	13.450	7,106,602
2024-05-08	13.350	13.490	12.780	13.090	13.090	9,924,190
2024-05-07	13.650	13.750	13.320	13.340	13.340	8,157,400
2024-05-06	13.770	13.890	13.380	13.740	13.740	6,911,500
2024-04-30	13.830	13.910	13.720	13.770	13.770	3,968,300
2024-04-29	13.620	13.860	13.520	13.830	13.830	5,680,407
2024-04-26	13.500	13.810	13.470	13.700	13.700	6,083,290
2024-04-25	13.380	13.710	13.380	13.580	13.580	4,208,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.1800 CNY
2022-09-13	0.2500 CNY
2021-07-05	0.1800 CNY
2020-07-17	0.2000 CNY
2019-07-04	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.